We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.72 | -5.43997409536 | 123.53 | 130.155 | 114.56 | 614484 | 122.2832648 | CS |
| 4 | 1.35 | 1.16923609908 | 115.46 | 130.155 | 113.64 | 407828 | 120.02579589 | CS |
| 12 | 6.39 | 5.78699510958 | 110.42 | 130.155 | 110.02 | 306485 | 118.66190962 | CS |
| 26 | 14.86 | 14.5757724375 | 101.95 | 130.155 | 94.56 | 342594 | 114.41120702 | CS |
| 52 | 31.06 | 36.221574344 | 85.75 | 130.155 | 69.4 | 295955 | 103.00348075 | CS |
| 156 | 24.48 | 26.5135925485 | 92.33 | 130.155 | 50.05 | 238322 | 87.44265535 | CS |
| 260 | 31.8 | 37.4073638395 | 85.01 | 130.155 | 46.01 | 224449 | 83.3333886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 116.81 | 1.13 | 0.98 | 117.21 | 119.89 | 114.56 | 460226 |
| 1721947200 | 115.68 | -8.87 | -7.12 | 118.35 | 122.085 | 114.73 | 1145297 |
| 1721860800 | 124.55 | -1.53 | -1.21 | 125.94 | 126.735 | 124.11 | 663249 |
| 1721774400 | 126.08 | -3.1 | -2.40 | 129.18 | 130.155 | 125.765 | 613180 |
| 1721688000 | 129.18 | 3.07 | 2.43 | 126.98 | 129.27 | 125.585 | 520192 |
| 1721428800 | 126.11 | 2.81 | 2.28 | 123.96 | 126.28 | 122.41 | 335601 |
| 1721342400 | 123.3 | -1.08 | -0.87 | 123.5 | 126.1 | 122.15 | 507472 |
| 1721256000 | 124.38 | -0.39 | -0.31 | 123.94 | 126.48 | 123.29 | 352231 |
| 1721169600 | 124.77 | 4.87 | 4.06 | 121.58 | 125.57 | 121.46 | 446142 |
| 1721083200 | 119.9 | -0.33 | -0.27 | 121.14 | 121.9 | 119.77 | 240935 |
| 1720824000 | 120.23 | 2.98 | 2.54 | 118.28 | 121.07 | 118.28 | 254349 |
| 1720737600 | 117.25 | 2.56 | 2.23 | 116.06 | 118.85 | 114.95 | 365792 |
| 1720651200 | 114.69 | -0.26 | -0.23 | 115.02 | 115.55 | 113.64 | 234707 |
| 1720564800 | 114.95 | -0.79 | -0.68 | 115.52 | 115.885 | 113.99 | 258110 |
| 1720478400 | 115.74 | -0.59 | -0.51 | 116.96 | 117.62 | 115.55 | 215904 |
| 1720219200 | 116.33 | 1.3 | 1.13 | 114.53 | 116.59 | 114.53 | 123260 |
| 1720040640 | 115.03 | -0.72 | -0.62 | 116.07 | 116.07 | 113.72 | 85448 |
| 1719960000 | 115.75 | 0.59 | 0.51 | 115.4 | 116.79 | 115.08 | 162330 |
| 1719873600 | 115.16 | 0.63 | 0.55 | 116.57 | 117.73 | 114.64 | 183849 |
| 1719614400 | 114.53 | 0 | 0.00 | 114.53 | 114.53 | 114.53 | 0 |
| 1719528000 | 114.53 | -0.23 | -0.20 | 115.17 | 115.54 | 113.71 | 341671 |
| 1719441600 | 114.76 | 0.08 | 0.07 | 114.28 | 115.4 | 113.14 | 204113 |
| 1719355200 | 114.68 | -0.21 | -0.18 | 115.08 | 115.45 | 114.09 | 150210 |
| 1719268800 | 114.89 | -1.13 | -0.97 | 116.41 | 116.41 | 114.89 | 216173 |
| 1719009600 | 116.02 | 0.27 | 0.23 | 115.82 | 116.38 | 115.4 | 397229 |
| 1718923200 | 115.75 | 0.72 | 0.63 | 114.06 | 115.985 | 114.06 | 264382 |
| 1718750400 | 115.03 | -2.27 | -1.94 | 117.32 | 117.77 | 114.56 | 346621 |
| 1718664000 | 117.3 | 0.99 | 0.85 | 115.87 | 117.77 | 114.11 | 202840 |
| 1718404800 | 116.31 | -0.42 | -0.36 | 115.74 | 116.85 | 115.615 | 394111 |
| 1718318400 | 116.73 | -1.29 | -1.09 | 118.29 | 118.77 | 114.62 | 266936 |
| 1718232000 | 118.02 | 0.67 | 0.57 | 119.4 | 120.515 | 117.57 | 435096 |
| 1718145600 | 117.35 | -1.24 | -1.05 | 118.4 | 118.4 | 116.01 | 236026 |
| 1718059200 | 118.59 | -2.52 | -2.08 | 119.15 | 121.02 | 117.38 | 299474 |
| 1717800000 | 121.11 | 0.11 | 0.09 | 120.84 | 121.465 | 119.67 | 166267 |
| 1717713600 | 121 | 0.13 | 0.11 | 120.57 | 121.59 | 120.52 | 211006 |
| 1717627200 | 120.87 | 1.55 | 1.30 | 119.71 | 121.09 | 118.06 | 268754 |
| 1717540800 | 119.32 | -2 | -1.65 | 121.23 | 121.23 | 119.14 | 265487 |
| 1717454400 | 121.32 | 0.08 | 0.07 | 120.83 | 122.35 | 120.83 | 326346 |
| 1717195200 | 121.24 | -0.41 | -0.34 | 121.78 | 123.2458 | 119.11 | 250683 |
| 1717108800 | 121.65 | 0.2 | 0.16 | 121.71 | 122.48 | 121.3 | 163246 |
| 1717022400 | 121.45 | 0.05 | 0.04 | 120.44 | 121.63 | 119.01 | 219480 |
| 1716936000 | 121.4 | -1.23 | -1.00 | 122.3 | 123.285 | 120.8 | 268934 |
| 1716590400 | 122.63 | 0.8 | 0.66 | 122.01 | 123.13 | 121.9 | 175867 |
| 1716504000 | 121.83 | 0.26 | 0.21 | 121.51 | 122.36 | 120.66 | 272510 |
| 1716417600 | 121.57 | 0.26 | 0.21 | 121.39 | 123.02 | 120.72 | 204642 |
| 1716331200 | 121.31 | 1.05 | 0.87 | 120.53 | 121.71 | 120.296 | 142800 |
| 1716244800 | 120.26 | -0.66 | -0.55 | 120.88 | 121.53 | 119.57 | 232863 |
| 1715985600 | 120.92 | 1.92 | 1.61 | 119.89 | 121.14 | 118.75 | 356772 |
| 1715899200 | 119 | 1.28 | 1.09 | 117.49 | 119.57 | 117 | 253434 |
| 1715812800 | 117.72 | 5.71 | 5.10 | 113.21 | 118.07 | 112 | 529990 |
| 1715726400 | 112.01 | -0.68 | -0.60 | 113.27 | 113.6 | 110.99 | 290173 |
| 1715640000 | 112.69 | -1.28 | -1.12 | 114.15 | 114.295 | 112.34 | 158509 |
| 1715380800 | 113.97 | -0.26 | -0.23 | 114.4 | 115.42 | 113.4 | 206477 |
| 1715294400 | 114.23 | 1.09 | 0.96 | 113.73 | 114.29 | 112.665 | 173901 |
| 1715208000 | 113.14 | 0 | 0.00 | 112.78 | 113.425 | 112.04 | 250443 |
| 1715121600 | 113.14 | 1.41 | 1.26 | 112.17 | 114.63 | 112.17 | 204053 |
| 1715035200 | 111.73 | 0.46 | 0.41 | 111.69 | 112.645 | 111.08 | 153930 |
| 1714776000 | 111.27 | 1.35 | 1.23 | 110.42 | 111.465 | 110.02 | 224488 |
| 1714689600 | 109.92 | 0.14 | 0.13 | 110.87 | 111.08 | 109.505 | 237040 |
| 1714603200 | 109.78 | -1.85 | -1.66 | 111.47 | 112.23 | 109.65 | 274270 |
| 1714516800 | 111.63 | -2.94 | -2.57 | 114 | 114.23 | 111.35 | 453253 |
| 1714430400 | 114.57 | 4.99 | 4.55 | 110.49 | 114.76 | 110.15 | 538135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
